KissMeData/054040/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	193900	354954190	4980	4980	4980	4980	201
3	20241129	193800	354954190	4980	4980	4980	4980	0
4	20241129	193700	354954190	4980	4980	4980	4980	0
5	20241129	193600	354954190	4980	4980	4980	4980	0
6	20241129	193500	354954190	4980	4980	4980	4980	0
7	20241129	193400	354954190	4980	4980	4980	4980	0
8	20241129	193300	354954190	4980	4980	4980	4980	0
9	20241129	193200	354954190	4980	4980	4980	4980	0
10	20241129	193100	354954190	4980	4980	4980	4980	0
11	20241129	193000	354954190	4980	4980	4980	4980	0
12	20241129	192900	354954190	4980	4980	4980	4980	0
13	20241129	192800	354954190	4980	4980	4980	4980	0
14	20241129	192700	354954190	4980	4980	4980	4980	0
15	20241129	192600	354954190	4980	4980	4980	4980	0
16	20241129	192500	354954190	4980	4980	4980	4980	0
17	20241129	192400	354954190	4980	4980	4980	4980	0
18	20241129	192300	354954190	4980	4980	4980	4980	0
19	20241129	192200	354954190	4980	4980	4980	4980	0
20	20241129	192100	354954190	4980	4980	4980	4980	0
21	20241129	192000	354954190	4980	4980	4980	4980	0
22	20241129	191900	354954190	4980	4980	4980	4980	0
23	20241129	191800	354954190	4980	4980	4980	4980	0
24	20241129	191700	354954190	4980	4980	4980	4980	0
25	20241129	191600	354954190	4980	4980	4980	4980	0
26	20241129	191500	354954190	4980	4980	4980	4980	0
27	20241129	191400	354954190	4980	4980	4980	4980	0
28	20241129	191300	354954190	4980	4980	4980	4980	0
29	20241129	191200	354954190	4980	4980	4980	4980	0
30	20241129	191100	354954190	4980	4980	4980	4980	0
31	20241129	191000	354954190	4980	4980	4980	4980	0
32	20241129	190900	354954190	4980	4980	4980	4980	201
33	20241129	190800	354954190	4980	4980	4980	4980	0
34	20241129	190700	354954190	4980	4980	4980	4980	0
35	20241129	190600	354954190	4980	4980	4980	4980	0
36	20241129	190500	354954190	4980	4980	4980	4980	0
37	20241129	190400	354954190	4980	4980	4980	4980	0
38	20241129	190300	354954190	4980	4980	4980	4980	0
39	20241129	190200	354954190	4980	4980	4980	4980	0
40	20241129	190100	354954190	4980	4980	4980	4980	0
41	20241129	190000	354954190	4980	4980	4980	4980	0
42	20241129	185900	354954190	4980	4980	4980	4980	0
43	20241129	185800	354954190	4980	4980	4980	4980	0
44	20241129	185700	354954190	4980	4980	4980	4980	0
45	20241129	185600	354954190	4980	4980	4980	4980	0
46	20241129	185500	354954190	4980	4980	4980	4980	0
47	20241129	185400	354954190	4980	4980	4980	4980	0
48	20241129	185300	354954190	4980	4980	4980	4980	0
49	20241129	185200	354954190	4980	4980	4980	4980	0
50	20241129	185100	354954190	4980	4980	4980	4980	0
51	20241129	185000	354954190	4980	4980	4980	4980	0
52	20241129	184900	354954190	4980	4980	4980	4980	0
53	20241129	184800	354954190	4980	4980	4980	4980	0
54	20241129	184700	354954190	4980	4980	4980	4980	0
55	20241129	184600	354954190	4980	4980	4980	4980	0
56	20241129	184500	354954190	4980	4980	4980	4980	0
57	20241129	184400	354954190	4980	4980	4980	4980	0
58	20241129	184300	354954190	4980	4980	4980	4980	0
59	20241129	184200	354954190	4980	4980	4980	4980	0
60	20241129	184100	354954190	4980	4980	4980	4980	0
61	20241129	184000	354954190	4980	4980	4980	4980	0
62	20241129	183900	354954190	4980	4980	4980	4980	201
63	20241129	183800	354954190	4980	4980	4980	4980	0
64	20241129	183700	354954190	4980	4980	4980	4980	0
65	20241129	183600	354954190	4980	4980	4980	4980	0
66	20241129	183500	354954190	4980	4980	4980	4980	0
67	20241129	183400	354954190	4980	4980	4980	4980	0
68	20241129	183300	354954190	4980	4980	4980	4980	0
69	20241129	183200	354954190	4980	4980	4980	4980	0
70	20241129	183100	354954190	4980	4980	4980	4980	0
71	20241129	183000	354954190	4980	4980	4980	4980	0
72	20241129	182900	354954190	4980	4980	4980	4980	0
73	20241129	182800	354954190	4980	4980	4980	4980	0
74	20241129	182700	354954190	4980	4980	4980	4980	0
75	20241129	182600	354954190	4980	4980	4980	4980	0
76	20241129	182500	354954190	4980	4980	4980	4980	0
77	20241129	182400	354954190	4980	4980	4980	4980	0
78	20241129	182300	354954190	4980	4980	4980	4980	0
79	20241129	182200	354954190	4980	4980	4980	4980	0
80	20241129	182100	354954190	4980	4980	4980	4980	0
81	20241129	182000	354954190	4980	4980	4980	4980	0
82	20241129	181900	354954190	4980	4980	4980	4980	0
83	20241129	181800	354954190	4980	4980	4980	4980	0
84	20241129	181700	354954190	4980	4980	4980	4980	0
85	20241129	181600	354954190	4980	4980	4980	4980	0
86	20241129	181500	354954190	4980	4980	4980	4980	0
87	20241129	181400	354954190	4980	4980	4980	4980	0
88	20241129	181300	354954190	4980	4980	4980	4980	0
89	20241129	181200	354954190	4980	4980	4980	4980	0
90	20241129	181100	354954190	4980	4980	4980	4980	0
91	20241129	181000	354954190	4980	4980	4980	4980	0
92	20241129	180900	354954190	4980	4980	4980	4980	201
93	20241129	180800	354954190	4980	4980	4980	4980	0
94	20241129	180700	354954190	4980	4980	4980	4980	0
95	20241129	180600	354954190	4980	4980	4980	4980	0
96	20241129	180500	354954190	4980	4980	4980	4980	0
97	20241129	180400	354954190	4980	4980	4980	4980	0
98	20241129	180300	354954190	4980	4980	4980	4980	0
99	20241129	180200	354954190	4980	4980	4980	4980	0
100	20241129	180100	354954190	4980	4980	4980	4980	0
101	20241129	180000	354954190	4980	4980	4980	4980	0
102	20241129	175900	354954190	4980	4980	4980	4980	0
103	20241129	175800	354954190	4980	4980	4980	4980	0
104	20241129	175700	354954190	4980	4980	4980	4980	0
105	20241129	175600	354954190	4980	4980	4980	4980	0
106	20241129	175500	354954190	4980	4980	4980	4980	0
107	20241129	175400	354954190	4980	4980	4980	4980	0
108	20241129	175300	354954190	4980	4980	4980	4980	0
109	20241129	175200	354954190	4980	4980	4980	4980	0
110	20241129	175100	354954190	4980	4980	4980	4980	0
111	20241129	175000	354954190	4980	4980	4980	4980	0
112	20241129	174900	354954190	4980	4980	4980	4980	0
113	20241129	174800	354954190	4980	4980	4980	4980	0
114	20241129	174700	354954190	4980	4980	4980	4980	0
115	20241129	174600	354954190	4980	4980	4980	4980	0
116	20241129	174500	354954190	4980	4980	4980	4980	0
117	20241129	174400	354954190	4980	4980	4980	4980	0
118	20241129	174300	354954190	4980	4980	4980	4980	0
119	20241129	174200	354954190	4980	4980	4980	4980	0
120	20241129	174100	354954190	4980	4980	4980	4980	0
121	20241129	174000	354954190	4980	4980	4980	4980	0
122	20241129	173900	354954190	4980	4980	4980	4980	201
123	20241129	173800	354954190	4980	4980	4980	4980	0
124	20241129	173700	354954190	4980	4980	4980	4980	0
125	20241129	173600	354954190	4980	4980	4980	4980	0
126	20241129	173500	354954190	4980	4980	4980	4980	0
127	20241129	173400	354954190	4980	4980	4980	4980	0
128	20241129	173300	354954190	4980	4980	4980	4980	0
129	20241129	173200	354954190	4980	4980	4980	4980	0
130	20241129	173100	354954190	4980	4980	4980	4980	0
131	20241129	173000	354954190	4980	4980	4980	4980	0
132	20241129	172900	354954190	4980	4980	4980	4980	0
133	20241129	172800	354954190	4980	4980	4980	4980	0
134	20241129	172700	354954190	4980	4980	4980	4980	0
135	20241129	172600	354954190	4980	4980	4980	4980	0
136	20241129	172500	354954190	4980	4980	4980	4980	0
137	20241129	172400	354954190	4980	4980	4980	4980	0
138	20241129	172300	354954190	4980	4980	4980	4980	0
139	20241129	172200	354954190	4980	4980	4980	4980	0
140	20241129	172100	354954190	4980	4980	4980	4980	0
141	20241129	172000	354954190	4980	4980	4980	4980	0
142	20241129	171900	354954190	4980	4980	4980	4980	0
143	20241129	171800	354954190	4980	4980	4980	4980	0
144	20241129	171700	354954190	4980	4980	4980	4980	0
145	20241129	171600	354954190	4980	4980	4980	4980	0
146	20241129	171500	354954190	4980	4980	4980	4980	0
147	20241129	171400	354954190	4980	4980	4980	4980	0
148	20241129	171300	354954190	4980	4980	4980	4980	0
149	20241129	171200	354954190	4980	4980	4980	4980	0
150	20241129	171100	354954190	4980	4980	4980	4980	0
151	20241129	171000	354954190	4980	4980	4980	4980	0
152	20241129	170900	354954190	4980	4980	4980	4980	201
153	20241129	170800	354954190	4980	4980	4980	4980	0
154	20241129	170700	354954190	4980	4980	4980	4980	0
155	20241129	170600	354954190	4980	4980	4980	4980	0
156	20241129	170500	354954190	4980	4980	4980	4980	0
157	20241129	170400	354954190	4980	4980	4980	4980	0
158	20241129	170300	354954190	4980	4980	4980	4980	0
159	20241129	170200	354954190	4980	4980	4980	4980	0
160	20241129	170100	354954190	4980	4980	4980	4980	0
161	20241129	170000	354954190	4980	4980	4980	4980	0
162	20241129	165900	354954190	4980	4980	4980	4980	0
163	20241129	165800	354954190	4980	4980	4980	4980	0
164	20241129	165700	354954190	4980	4980	4980	4980	0
165	20241129	165600	354954190	4980	4980	4980	4980	0
166	20241129	165500	354954190	4980	4980	4980	4980	0
167	20241129	165400	354954190	4980	4980	4980	4980	0
168	20241129	165300	354954190	4980	4980	4980	4980	0
169	20241129	165200	354954190	4980	4980	4980	4980	0
170	20241129	165100	354954190	4980	4980	4980	4980	0
171	20241129	165000	354954190	4980	4980	4980	4980	0
172	20241129	164900	354954190	4980	4980	4980	4980	0
173	20241129	164800	354954190	4980	4980	4980	4980	0
174	20241129	164700	354954190	4980	4980	4980	4980	0
175	20241129	164600	354954190	4980	4980	4980	4980	0
176	20241129	164500	354954190	4980	4980	4980	4980	0
177	20241129	164400	354954190	4980	4980	4980	4980	0
178	20241129	164300	354954190	4980	4980	4980	4980	0
179	20241129	164200	354954190	4980	4980	4980	4980	0
180	20241129	164100	354954190	4980	4980	4980	4980	0
181	20241129	164000	354954190	4980	4980	4980	4980	0
182	20241129	163900	354954190	4980	4980	4980	4980	201
183	20241129	163800	354954190	4980	4980	4980	4980	0
184	20241129	163700	354954190	4980	4980	4980	4980	0
185	20241129	163600	354954190	4980	4980	4980	4980	0
186	20241129	163500	354954190	4980	4980	4980	4980	0
187	20241129	163400	354954190	4980	4980	4980	4980	0
188	20241129	163300	354954190	4980	4980	4980	4980	0
189	20241129	163200	354954190	4980	4980	4980	4980	0
190	20241129	163100	354954190	4980	4980	4980	4980	0
191	20241129	163000	354954190	4980	4980	4980	4980	0
192	20241129	162900	354954190	4980	4980	4980	4980	0
193	20241129	162800	354954190	4980	4980	4980	4980	0
194	20241129	162700	354954190	4980	4980	4980	4980	0
195	20241129	162600	354954190	4980	4980	4980	4980	0
196	20241129	162500	354954190	4980	4980	4980	4980	0
197	20241129	162400	354954190	4980	4980	4980	4980	0
198	20241129	162300	354954190	4980	4980	4980	4980	0
199	20241129	162200	354954190	4980	4980	4980	4980	0
200	20241129	162100	354954190	4980	4980	4980	4980	0
201	20241129	162000	354954190	4980	4980	4980	4980	0
202	20241129	161900	354954190	4980	4980	4980	4980	0
203	20241129	161800	354954190	4980	4980	4980	4980	0
204	20241129	161700	354954190	4980	4980	4980	4980	0
205	20241129	161600	354954190	4980	4980	4980	4980	0
206	20241129	161500	354954190	4980	4980	4980	4980	0
207	20241129	161400	354954190	4980	4980	4980	4980	0
208	20241129	161300	354954190	4980	4980	4980	4980	0
209	20241129	161200	354954190	4980	4980	4980	4980	0
210	20241129	161100	354954190	4980	4980	4980	4980	0
211	20241129	161000	354954190	4980	4980	4980	4980	0
212	20241129	160900	354954190	4980	4980	4980	4980	201
213	20241129	160800	354954190	4980	4980	4980	4980	0
214	20241129	160700	354954190	4980	4980	4980	4980	0
215	20241129	160600	354954190	4980	4980	4980	4980	0
216	20241129	160500	354954190	4980	4980	4980	4980	0
217	20241129	160400	354954190	4980	4980	4980	4980	0
218	20241129	160300	354954190	4980	4980	4980	4980	0
219	20241129	160200	354954190	4980	4980	4980	4980	0
220	20241129	160100	354954190	4980	4980	4980	4980	0
221	20241129	160000	354954190	4980	4980	4980	4980	0
222	20241129	155900	354954190	4980	4980	4980	4980	0
223	20241129	155800	354954190	4980	4980	4980	4980	0
224	20241129	155700	354954190	4980	4980	4980	4980	0
225	20241129	155600	354954190	4980	4980	4980	4980	0
226	20241129	155500	354954190	4980	4980	4980	4980	0
227	20241129	155400	354954190	4980	4980	4980	4980	0
228	20241129	155300	354954190	4980	4980	4980	4980	0
229	20241129	155200	354954190	4980	4980	4980	4980	0
230	20241129	155100	354954190	4980	4980	4980	4980	0
231	20241129	155000	354954190	4980	4980	4980	4980	0
232	20241129	154900	354954190	4980	4980	4980	4980	0
233	20241129	154800	354954190	4980	4980	4980	4980	0
234	20241129	154700	354954190	4980	4980	4980	4980	0
235	20241129	154600	354954190	4980	4980	4980	4980	0
236	20241129	154500	354954190	4980	4980	4980	4980	0
237	20241129	154400	354954190	4980	4980	4980	4980	0
238	20241129	154300	354954190	4980	4980	4980	4980	0
239	20241129	154200	354954190	4980	4980	4980	4980	0
240	20241129	154100	354954190	4980	4980	4980	4980	0
241	20241129	154000	354954190	4980	4980	4980	4980	0
242	20241129	153900	354954190	4980	4980	4980	4980	201
243	20241129	153800	354954190	4980	4980	4980	4980	0
244	20241129	153700	354954190	4980	4980	4980	4980	0
245	20241129	153600	354954190	4980	4980	4980	4980	0
246	20241129	153500	354954190	4980	4980	4980	4980	0
247	20241129	153400	354954190	4980	4980	4980	4980	0
248	20241129	153300	354954190	4980	4980	4980	4980	0
249	20241129	153200	354954190	4980	4980	4980	4980	0
250	20241129	153100	354954190	4980	4980	4980	4980	0
251	20241129	153000	354954190	4980	4980	4980	4980	201
252	20241129	152900	353953210	4950	4950	4950	4950	0
253	20241129	152800	353953210	4950	4950	4950	4950	0
254	20241129	152700	353953210	4950	4950	4950	4950	0
255	20241129	152600	353953210	4950	4950	4950	4950	0
256	20241129	152500	353953210	4950	4950	4950	4950	0
257	20241129	152400	353953210	4950	4950	4950	4950	0
258	20241129	152300	353953210	4950	4950	4950	4950	0
259	20241129	152200	353953210	4950	4950	4950	4950	0
260	20241129	152100	353953210	4950	4950	4950	4950	0
261	20241129	152000	353953210	4950	4950	4950	4950	0
262	20241129	151900	353953210	4950	4955	4955	4950	82
263	20241129	151800	353546910	4945	4945	4945	4945	76
264	20241129	151700	353171090	4945	4945	4945	4945	45
265	20241129	151600	352948565	4945	4945	4945	4945	72
266	20241129	151500	352592525	4945	4945	4945	4940	256
267	20241129	151400	351327855	4945	4945	4945	4945	27
268	20241129	151300	351194340	4945	4940	4945	4940	91
269	20241129	151200	350744745	4945	4945	4945	4945	3
270	20241129	151100	350729910	4940	4940	4940	4940	0
271	20241129	151000	350729910	4940	4940	4940	4940	0
272	20241129	150900	350729910	4940	4945	4945	4940	82
273	20241129	150800	350324825	4945	4945	4945	4940	1442
274	20241129	150700	343201315	4945	4945	4945	4945	8
275	20241129	150600	343161755	4945	4945	4945	4945	17
276	20241129	150500	343077690	4945	4945	4945	4945	18
277	20241129	150400	342988680	4945	4945	4945	4945	200
278	20241129	150300	341999680	4945	4945	4945	4945	0
279	20241129	150200	341999680	4945	4945	4945	4945	0
280	20241129	150100	341999680	4945	4945	4945	4945	6
281	20241129	150000	341970010	4945	4945	4945	4945	928
282	20241129	145900	337381050	4945	4945	4945	4945	0
283	20241129	145800	337381050	4945	4945	4945	4945	0
284	20241129	145700	337381050	4945	4945	4945	4945	26
285	20241129	145600	337252480	4945	4945	4945	4945	645
286	20241129	145500	334062955	4955	4955	4955	4955	0
287	20241129	145400	334062955	4955	4950	4955	4950	52
288	20241129	145300	333805305	4945	4945	4945	4945	916
289	20241129	145200	329275685	4950	4950	4950	4950	115
290	20241129	145100	328706435	4955	4955	4955	4955	0
291	20241129	145000	328706435	4955	4955	4955	4955	9
292	20241129	144900	328661840	4955	4965	4965	4955	150
293	20241129	144800	327917640	4965	4965	4965	4965	68
294	20241129	144700	327580020	4965	4965	4970	4965	134
295	20241129	144600	326914490	4965	4960	4965	4960	160
296	20241129	144500	326120805	4960	4960	4960	4960	76
297	20241129	144400	325743845	4955	4955	4955	4955	0
298	20241129	144300	325743845	4955	4955	4955	4955	25
299	20241129	144200	325619970	4955	4955	4955	4955	80
300	20241129	144100	325223570	4950	4955	4955	4950	402
301	20241129	144000	323233200	4955	4960	4960	4955	245
302	20241129	143900	322018915	4960	4960	4960	4960	0
303	20241129	143800	322018915	4960	4960	4960	4960	134
304	20241129	143700	321354275	4960	4965	4965	4960	29
305	20241129	143600	321210340	4965	4965	4965	4965	94
306	20241129	143500	320743630	4965	4965	4965	4965	54
307	20241129	143400	320475520	4960	4960	4960	4960	72
308	20241129	143300	320118400	4960	4960	4960	4960	19
309	20241129	143200	320024160	4960	4970	4970	4960	616
310	20241129	143100	316963095	4970	4975	4975	4970	74
311	20241129	143000	316595090	4975	4970	4975	4970	64
312	20241129	142900	316276920	4965	4970	4970	4965	80
313	20241129	142800	315879580	4965	4965	4965	4965	54
314	20241129	142700	315611470	4965	4965	4965	4965	11
315	20241129	142600	315556855	4960	4960	4960	4960	0
316	20241129	142500	315556855	4960	4960	4960	4960	88
317	20241129	142400	315120375	4965	4965	4965	4965	54
318	20241129	142300	314852265	4965	4965	4965	4965	58
319	20241129	142200	314564295	4965	4965	4965	4965	16
320	20241129	142100	314484855	4960	4960	4960	4960	21
321	20241129	142000	314380695	4960	4965	4965	4960	56
322	20241129	141900	314102895	4965	4965	4965	4965	45
323	20241129	141800	313879470	4965	4965	4965	4965	33
324	20241129	141700	313715625	4965	4965	4965	4965	71
325	20241129	141600	313363110	4965	4965	4965	4965	552
326	20241129	141500	310622430	4965	4960	4965	4960	238
327	20241129	141400	309440875	4960	4960	4960	4960	49
328	20241129	141300	309197835	4960	4965	4965	4960	360
329	20241129	141200	307412110	4960	4960	4960	4960	27
330	20241129	141100	307278190	4955	4955	4955	4955	0
331	20241129	141000	307278190	4955	4960	4960	4955	96
332	20241129	140900	306802205	4960	4965	4965	4960	547
333	20241129	140800	304088980	4965	4965	4965	4965	41
334	20241129	140700	303885415	4965	4965	4965	4965	61
335	20241129	140600	303582550	4965	4965	4965	4965	95
336	20241129	140500	303110875	4960	4960	4960	4960	1381
337	20241129	140400	296261115	4965	4965	4965	4965	854
338	20241129	140300	292021005	4965	4965	4965	4965	0
339	20241129	140200	292021005	4965	4970	4970	4965	33
340	20241129	140100	291857040	4970	4975	4975	4970	122
341	20241129	140000	291250405	4975	4975	4975	4975	32
342	20241129	135900	291091205	4975	4975	4975	4975	60
343	20241129	135800	290792705	4975	4975	4975	4975	21
344	20241129	135700	290688230	4970	4970	4970	4970	0
345	20241129	135600	290688230	4970	4975	4980	4970	603
346	20241129	135500	287690825	4975	4975	4975	4975	40
347	20241129	135400	287491825	4975	4975	4975	4975	74
348	20241129	135300	287123675	4975	4975	4975	4975	8
349	20241129	135200	287083875	4970	4970	4970	4970	0
350	20241129	135100	287083875	4970	4975	4975	4970	83
351	20241129	135000	286671255	4970	4970	4970	4970	0
352	20241129	134900	286671255	4970	4975	4980	4970	158
353	20241129	134800	285885385	4970	4970	4970	4970	19
354	20241129	134700	285790955	4965	4965	4965	4965	310
355	20241129	134600	284251805	4965	4965	4965	4965	75
356	20241129	134500	283879430	4965	4965	4965	4965	22
357	20241129	134400	283770200	4965	4965	4965	4965	93
358	20241129	134300	283308455	4960	4960	4960	4960	43
359	20241129	134200	283095175	4960	4960	4960	4960	55
360	20241129	134100	282822375	4960	4960	4960	4960	37
361	20241129	134000	282638855	4960	4960	4960	4960	65
362	20241129	133900	282316455	4955	4955	4955	4955	190
363	20241129	133800	281375005	4945	4960	4960	4945	3212
364	20241129	133700	265475630	4960	4980	4985	4960	2541
365	20241129	133600	252861120	4975	4975	4975	4975	0
366	20241129	133500	252861120	4975	4975	4975	4975	51
367	20241129	133400	252607395	4985	4975	4985	4975	53
368	20241129	133300	252343420	4970	4970	4970	4970	0
369	20241129	133200	252343420	4970	4985	4985	4970	341
370	20241129	133100	250647955	4985	4985	4985	4985	54
371	20241129	133000	250378765	4985	4985	4985	4985	28
372	20241129	132900	250239185	4985	4985	4985	4985	60
373	20241129	132800	249940085	4985	4985	4985	4985	48
374	20241129	132700	249700805	4985	4985	4985	4985	78
375	20241129	132600	249311975	4985	4990	4990	4985	109
376	20241129	132500	248768430	4990	4990	4990	4990	26
377	20241129	132400	248638690	4985	4985	4990	4985	63
378	20241129	132300	248324595	4985	4985	4985	4985	32
379	20241129	132200	248165075	4985	4980	4985	4980	70
380	20241129	132100	247816135	4980	4980	4980	4980	41
381	20241129	132000	247611955	4980	4980	4980	4980	31
382	20241129	131900	247457575	4980	4980	4980	4980	85
383	20241129	131800	247034275	4980	4980	4980	4980	49
384	20241129	131700	246790255	4980	4980	4980	4980	50
385	20241129	131600	246541255	4980	4980	4980	4980	33
386	20241129	131500	246376915	4980	4980	4985	4980	38
387	20241129	131400	246187545	4985	4980	4985	4980	64
388	20241129	131300	245868520	4985	4980	4985	4980	37
389	20241129	131200	245684085	4985	4980	4985	4980	117
390	20241129	131100	245101240	4975	4975	4975	4975	1
391	20241129	131000	245096265	4970	4970	4970	4970	6
392	20241129	130900	245066445	4965	4970	4970	4965	516
393	20241129	130800	242502430	4965	4980	4980	4960	5403
394	20241129	130700	215666785	4980	4980	4980	4980	120
395	20241129	130600	215069185	4980	4980	4980	4980	54
396	20241129	130500	214800265	4980	4980	4980	4980	30
397	20241129	130400	214650865	4980	4980	4980	4980	54
398	20241129	130300	214381945	4980	4980	4980	4980	39
399	20241129	130200	214187725	4980	4980	4980	4980	67
400	20241129	130100	213854065	4980	4980	4980	4980	40
401	20241129	130000	213654865	4980	4980	4980	4980	54
402	20241129	125900	213385945	4980	4980	4980	4980	59
403	20241129	125800	213092125	4980	4980	4980	4980	37
404	20241129	125700	212907865	4980	4980	4980	4980	51
405	20241129	125600	212653885	4980	4980	4980	4980	18
406	20241129	125500	212564245	4980	4980	4980	4980	33
407	20241129	125400	212399905	4980	4980	4980	4980	60
408	20241129	125300	212101105	4980	4980	4980	4980	41
409	20241129	125200	211896925	4980	4980	4980	4980	40
410	20241129	125100	211697725	4980	4980	4980	4980	40
411	20241129	125000	211498525	4980	4980	4980	4980	29
412	20241129	124900	211354105	4980	4980	4980	4980	28
413	20241129	124800	211214665	4980	4980	4980	4980	50
414	20241129	124700	210965665	4980	4980	4980	4980	42
415	20241129	124600	210756505	4980	4980	4980	4980	21
416	20241129	124500	210651925	4980	4980	4980	4980	51
417	20241129	124400	210397945	4980	4980	4980	4980	76
418	20241129	124300	210019465	4985	4980	4985	4980	28
419	20241129	124200	209879905	4985	4985	4985	4975	1048
420	20241129	124100	204660655	4985	4990	4990	4985	171
421	20241129	124000	203807465	4990	4995	4995	4990	260
422	20241129	123900	202509420	5000	5000	5000	5000	76
423	20241129	123800	202129420	5000	5000	5000	5000	29
424	20241129	123700	201984420	5000	5000	5000	5000	55
425	20241129	123600	201709420	5000	5010	5010	5000	60
426	20241129	123500	201409190	5010	5010	5010	5010	48
427	20241129	123400	201168710	5010	5010	5010	5010	53
428	20241129	123300	200903180	5010	5010	5010	5010	58
429	20241129	123200	200612600	5010	5000	5010	5000	44
430	20241129	123100	200392240	4995	5000	5000	4995	50
431	20241129	123000	200142260	5000	5000	5000	5000	39
432	20241129	122900	199947260	5000	5000	5000	5000	64
433	20241129	122800	199627260	5010	5010	5010	5010	38
434	20241129	122700	199436880	5000	5010	5010	5000	410
435	20241129	122600	197385650	5020	5020	5020	5020	1
436	20241129	122500	197380630	5020	5020	5020	5020	1
437	20241129	122400	197375610	5010	5010	5020	5010	71
438	20241129	122300	197019780	5010	5010	5010	5010	33
439	20241129	122200	196854450	5010	5010	5010	5010	54
440	20241129	122100	196583910	5010	5010	5010	5010	218
441	20241129	122000	195491730	5020	5020	5020	5020	0
442	20241129	121900	195491730	5020	5020	5020	5020	0
443	20241129	121800	195491730	5020	5020	5020	5020	3
444	20241129	121700	195476670	5020	5010	5020	5010	23
445	20241129	121600	195361430	5010	5010	5010	5010	50
446	20241129	121500	195110930	5010	5010	5010	5010	61
447	20241129	121400	194805320	5010	5010	5010	5010	68
448	20241129	121300	194464640	5010	5010	5010	5010	49
449	20241129	121200	194219150	5010	5010	5010	5010	53
450	20241129	121100	193953620	5010	5010	5010	5010	31
451	20241129	121000	193798310	5010	5010	5010	5010	23
452	20241129	120900	193683080	5010	5010	5010	5010	60
453	20241129	120800	193382480	5010	5010	5010	5010	41
454	20241129	120700	193177070	5000	5000	5000	5000	32
455	20241129	120600	193017070	5000	5000	5000	5000	36
456	20241129	120500	192837070	5000	5000	5000	5000	21
457	20241129	120400	192732070	5000	5000	5000	5000	57
458	20241129	120300	192447070	5000	5000	5000	5000	50
459	20241129	120200	192197070	5000	5000	5000	5000	62
460	20241129	120100	191887070	5000	5000	5000	5000	56
461	20241129	120000	191607070	5000	5000	5000	5000	36
462	20241129	115900	191427070	5000	5010	5010	5000	65
463	20241129	115800	191101940	5010	5010	5010	5010	33
464	20241129	115700	190936610	5010	5010	5010	5010	65
465	20241129	115600	190610960	5010	5010	5010	5010	50
466	20241129	115500	190360460	5010	5010	5010	5010	46
467	20241129	115400	190130000	5010	5010	5010	5010	46
468	20241129	115300	189899540	5010	5010	5010	5010	44
469	20241129	115200	189679100	5010	5000	5010	5000	41
470	20241129	115100	189473850	5000	5000	5000	5000	84
471	20241129	115000	189053850	5010	5000	5010	5000	29
472	20241129	114900	188908690	5000	5000	5000	5000	49
473	20241129	114800	188663690	4995	5000	5010	4995	43
474	20241129	114700	188448750	5010	5000	5010	5000	57
475	20241129	114600	188163210	5010	5000	5010	5000	83
476	20241129	114500	187747410	5000	4995	5000	4995	51
477	20241129	114400	187492570	4990	4990	4990	4990	1
478	20241129	114300	187487580	4985	4985	4985	4985	57
479	20241129	114200	187203435	4985	4985	4985	4985	0
480	20241129	114100	187203435	4985	4995	4995	4985	218
481	20241129	114000	186115380	4995	5010	5010	4995	58
482	20241129	113900	185825145	5010	5010	5010	5010	51
483	20241129	113800	185569635	5010	5010	5010	5000	89
484	20241129	113700	185124165	5010	4995	5010	4995	81
485	20241129	113600	184718560	4990	4990	4990	4990	2
486	20241129	113500	184708580	4985	4985	4985	4985	0
487	20241129	113400	184708580	4985	4990	4990	4985	110
488	20241129	113300	184159735	4990	4990	4990	4990	32
489	20241129	113200	184000055	4990	5000	5010	4990	991
490	20241129	113100	179054500	5010	5000	5010	5000	52
491	20241129	113000	178794000	5010	5000	5010	5000	34
492	20241129	112900	178623680	5010	5000	5010	5000	65
493	20241129	112800	178298060	5010	5000	5010	5000	56
494	20241129	112700	178017520	5010	5000	5010	5000	60
495	20241129	112600	177716950	5010	5000	5010	5000	43
496	20241129	112500	177501540	5010	5000	5010	5000	63
497	20241129	112400	177185960	5010	5010	5010	5000	105
498	20241129	112300	176660460	5010	5010	5010	5010	42
499	20241129	112200	176450040	5010	5010	5010	5010	52
500	20241129	112100	176189520	5010	5010	5010	5010	51
501	20241129	112000	175934010	5010	5000	5010	5000	23
502	20241129	111900	175818870	5010	5010	5010	5000	251
503	20241129	111800	174563540	5010	5010	5010	5010	41
504	20241129	111700	174358130	5010	5010	5010	5010	73
505	20241129	111600	173992400	5010	5010	5010	5010	22
506	20241129	111500	173882180	5000	5000	5000	5000	14
507	20241129	111400	173812180	5000	5010	5010	5000	91
508	20241129	111300	173356820	5010	5010	5010	5010	49
509	20241129	111200	173111330	5010	5010	5010	5010	62
510	20241129	111100	172800710	5000	5000	5000	5000	0
511	20241129	111000	172800710	5000	5010	5010	5000	60
512	20241129	110900	172500360	5010	5010	5010	5010	53
513	20241129	110800	172234830	5000	5010	5010	5000	50
514	20241129	110700	171984640	5010	5010	5010	5010	62
515	20241129	110600	171674020	5010	5010	5010	5010	41
516	20241129	110500	171468610	5010	5010	5010	5010	31
517	20241129	110400	171313300	5010	5010	5010	5010	54
518	20241129	110300	171042760	5010	5010	5010	5010	62
519	20241129	110200	170732140	5010	5000	5010	5000	49
520	20241129	110100	170486920	4995	4995	4995	4995	0
521	20241129	110000	170486920	4995	5000	5000	4995	519
522	20241129	105900	167894420	5000	5000	5000	5000	75
523	20241129	105800	167519420	5000	5000	5000	5000	101
524	20241129	105700	167014420	5010	5000	5010	5000	34
525	20241129	105600	166844410	5000	5000	5000	5000	57
526	20241129	105500	166559410	5000	5000	5000	5000	29
527	20241129	105400	166414410	5000	5000	5000	5000	56
528	20241129	105300	166134410	5000	5000	5000	5000	47
529	20241129	105200	165899410	5000	5000	5000	5000	52
530	20241129	105100	165639410	5000	5000	5000	5000	132
531	20241129	105000	164979410	5000	5000	5000	5000	350
532	20241129	104900	163229410	5010	4980	5010	4980	802
533	20241129	104800	159218250	4975	4975	4975	4975	0
534	20241129	104700	159218250	4975	4980	4980	4975	1213
535	20241129	104600	153178115	4980	4980	4980	4980	0
536	20241129	104500	153178115	4980	4980	4980	4980	0
537	20241129	104400	153178115	4980	4980	4980	4980	0
538	20241129	104300	153178115	4980	4980	4980	4980	0
539	20241129	104200	153178115	4980	4980	4980	4980	0
540	20241129	104100	153178115	4980	4980	4980	4980	0
541	20241129	104000	153178115	4980	4985	4985	4980	169
542	20241129	103900	152335775	4985	4985	4985	4985	0
543	20241129	103800	152335775	4985	4985	4990	4985	230
544	20241129	103700	151188100	4980	4980	4980	4980	119
545	20241129	103600	150595480	4980	4980	4980	4980	2
546	20241129	103500	150585520	4980	4980	4980	4980	0
547	20241129	103400	150585520	4980	4980	4980	4980	120
548	20241129	103300	149987920	4975	4975	4975	4975	0
549	20241129	103200	149987920	4975	4975	4975	4975	0
550	20241129	103100	149987920	4975	4975	4975	4975	0
551	20241129	103000	149987920	4975	4975	4975	4975	0
552	20241129	102900	149987920	4975	4975	4975	4975	134
553	20241129	102800	149321270	4975	4975	4975	4975	0
554	20241129	102700	149321270	4975	4965	4975	4965	427
555	20241129	102600	147199075	4965	4965	4965	4965	201
556	20241129	102500	146201110	4965	4965	4965	4965	0
557	20241129	102400	146201110	4965	4965	4965	4965	219
558	20241129	102300	145113775	4960	4960	4960	4960	0
559	20241129	102200	145113775	4960	4955	4960	4955	3
560	20241129	102100	145098905	4950	4950	4950	4950	0
561	20241129	102000	145098905	4950	4950	4950	4950	0
562	20241129	101900	145098905	4950	4950	4950	4950	0
563	20241129	101800	145098905	4950	4960	4960	4945	2825
564	20241129	101700	131121375	4960	4960	4960	4960	0
565	20241129	101600	131121375	4960	4960	4960	4960	50
566	20241129	101500	130873375	4960	4960	4960	4960	67
567	20241129	101400	130541055	4960	4960	4960	4960	49
568	20241129	101300	130298015	4955	4955	4955	4955	0
569	20241129	101200	130298015	4955	4955	4955	4955	0
570	20241129	101100	130298015	4955	4955	4955	4955	0
571	20241129	101000	130298015	4955	4960	4960	4955	52
572	20241129	100900	130040250	4960	4965	4965	4960	162
573	20241129	100800	129236480	4965	4965	4965	4965	4
574	20241129	100700	129216620	4960	4960	4960	4960	311
575	20241129	100600	127674060	4960	4960	4960	4960	0
576	20241129	100500	127674060	4960	4960	4960	4960	801
577	20241129	100400	123701100	4960	4950	4960	4950	49
578	20241129	100300	123458535	4950	4950	4950	4950	121
579	20241129	100200	122859585	4945	4945	4945	4945	0
580	20241129	100100	122859585	4945	4945	4945	4945	40
581	20241129	100000	122661785	4945	4945	4945	4945	3
582	20241129	095900	122646950	4940	4940	4940	4940	418
583	20241129	095800	120582030	4940	4940	4940	4940	772
584	20241129	095700	116768350	4940	4940	4940	4940	2511
585	20241129	095600	104364010	4940	4940	4940	4940	57
586	20241129	095500	104082430	4940	4940	4940	4940	52
587	20241129	095400	103825550	4940	4960	4960	4940	2237
588	20241129	095300	92752665	4960	4960	4960	4960	0
589	20241129	095200	92752665	4960	4960	4960	4960	124
590	20241129	095100	92137625	4960	4960	4960	4960	20
591	20241129	095000	92038425	4965	4965	4965	4965	522
592	20241129	094900	89446695	4960	4960	4960	4960	93
593	20241129	094800	88985415	4960	4960	4960	4960	1
594	20241129	094700	88980455	4960	4960	4960	4960	148
595	20241129	094600	88246375	4960	4960	4960	4960	10
596	20241129	094500	88196775	4960	4960	4960	4960	89
597	20241129	094400	87755335	4960	4960	4960	4955	133
598	20241129	094300	87096155	4960	4960	4960	4960	100
599	20241129	094200	86600155	4955	4955	4955	4955	0
600	20241129	094100	86600155	4955	4955	4955	4955	296
601	20241129	094000	85133475	4955	4955	4955	4955	25
602	20241129	093900	85009600	4955	4960	4960	4955	266
603	20241129	093800	83691445	4960	4960	4960	4960	4
604	20241129	093700	83671605	4955	4955	4955	4955	0
605	20241129	093600	83671605	4955	4955	4955	4955	0
606	20241129	093500	83671605	4955	4955	4955	4955	104
607	20241129	093400	83156285	4955	4955	4955	4955	0
608	20241129	093300	83156285	4955	4960	4960	4955	632
609	20241129	093200	80023210	4960	4960	4960	4960	0
610	20241129	093100	80023210	4960	4960	4960	4960	266
611	20241129	093000	78703850	4960	4960	4960	4960	117
612	20241129	092900	78123530	4955	4955	4955	4955	0
613	20241129	092800	78123530	4955	4955	4955	4955	0
614	20241129	092700	78123530	4955	4950	4955	4950	778
615	20241129	092600	74270445	4950	4965	4965	4940	2446
616	20241129	092500	62168350	4965	4965	4965	4965	91
617	20241129	092400	61716535	4965	4965	4965	4965	51
618	20241129	092300	61463320	4965	4965	4965	4965	79
619	20241129	092200	61071085	4965	4965	4965	4965	55
620	20241129	092100	60798010	4965	4975	4975	4960	1679
621	20241129	092000	52463620	4980	4980	4980	4980	46
622	20241129	091900	52234540	4980	4980	4980	4980	87
623	20241129	091800	51801280	4980	4980	4980	4980	49
624	20241129	091700	51557260	4980	4970	4980	4970	41
625	20241129	091600	51353170	4975	4975	4975	4970	323
626	20241129	091500	49746255	4975	4970	4980	4970	402
627	20241129	091400	47746265	4970	4965	4980	4965	90
628	20241129	091300	47298625	4980	4960	4980	4960	451
629	20241129	091200	45060315	4965	4965	4965	4965	205
630	20241129	091100	44042490	4965	4965	4965	4965	0
631	20241129	091000	44042490	4965	4965	4965	4965	33
632	20241129	090900	43878645	4965	4975	4975	4965	4217
633	20241129	090800	22917850	4975	4975	4975	4975	0
634	20241129	090700	22917850	4975	4975	4975	4975	281
635	20241129	090600	21519875	4975	4975	4975	4975	35
636	20241129	090500	21345750	4975	4985	4985	4975	1596
637	20241129	090400	13397615	4985	4985	4985	4985	0
638	20241129	090300	13397615	4985	4985	4985	4985	437
639	20241129	090200	11219170	5010	4980	5010	4980	50
640	20241129	090100	10969945	4980	5000	5000	4980	2062
641	20241129	090000	696390	5010	5010	5010	5010	139